Optiva

OPT
🏛️ canada →
0.25
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2.59 3.30 2.59 3.30 0.0M
2023-12-28 2.50 2.60 2.40 2.55 0.1M
2023-12-27 2.23 2.25 2.23 2.25 0.0M
2023-12-22 2.11 2.30 2.04 2.25 0.0M
2023-12-21 2.15 2.15 1.98 2.07 0.0M
2023-12-20 2.25 2.26 2.15 2.15 0.0M
2023-12-19 2.31 2.31 2.25 2.26 0.0M
2023-12-18 2.50 2.50 2.31 2.32 0.0M
2023-12-15 2.40 2.50 2.40 2.45 0.0M
2023-12-14 2.25 2.25 2.00 2.01 0.0M
2023-12-12 2.48 2.48 2.30 2.30 0.0M
2023-12-11 2.21 2.53 2.20 2.52 0.0M
2023-12-08 2.20 2.39 2.19 2.39 0.0M
2023-12-07 2.77 2.77 2.61 2.61 0.0M
2023-12-06 3.51 3.51 2.61 2.72 0.0M
2023-11-29 3.88 3.88 3.88 3.88 0.0M
2023-11-28 4.30 4.30 4.00 4.28 0.0M
2023-11-27 4.75 4.75 4.10 4.11 0.0M
2023-11-23 3.84 4.43 3.84 4.43 0.0M
2023-11-21 4.31 4.31 4.29 4.30 0.0M
2023-11-20 4.50 5.33 4.30 4.30 0.0M
2023-11-17 4.50 4.50 4.50 4.50 0.0M
2023-11-16 4.50 4.50 4.50 4.50 0.0M
2023-11-15 4.33 5.18 4.33 4.88 0.0M
2023-11-09 5.66 5.66 5.65 5.65 0.0M
2023-11-03 5.69 5.73 5.69 5.73 0.0M
2023-11-02 4.88 5.28 4.88 5.28 0.0M
2023-10-20 5.96 5.96 5.85 5.85 0.0M
2023-10-17 5.97 5.98 5.97 5.98 0.0M
2023-10-16 5.98 5.98 5.25 5.25 0.0M
2023-10-13 6.04 6.04 6.04 6.04 0.0M
2023-10-06 5.20 5.65 5.20 5.65 0.0M
2023-10-04 5.84 5.84 5.84 5.84 0.0M
2023-10-03 5.45 5.45 5.20 5.20 0.0M
2023-10-02 5.57 5.57 5.57 5.57 0.0M
2023-09-29 5.55 5.55 5.55 5.55 0.0M
2023-09-27 5.50 5.50 5.50 5.50 0.0M
2023-09-22 6.00 6.00 5.80 6.00 0.0M
2023-09-21 5.92 5.92 5.81 5.88 0.0M
2023-09-20 5.46 5.46 5.40 5.40 0.0M
2023-09-19 5.57 5.57 5.50 5.50 0.0M
2023-09-15 5.95 5.95 5.95 5.95 0.0M
2023-09-14 5.91 5.91 5.91 5.91 0.0M
2023-09-12 5.85 6.00 5.85 6.00 0.0M
2023-09-05 5.34 5.34 5.34 5.34 0.0M
2023-09-01 5.93 5.98 5.93 5.97 0.0M
2023-08-31 5.27 5.27 5.27 5.27 0.0M
2023-08-30 5.92 5.95 5.92 5.95 0.0M
2023-08-29 5.55 5.55 5.25 5.50 0.0M
2023-08-24 5.43 6.00 5.43 6.00 0.0M
2023-08-23 6.00 6.00 6.00 6.00 0.0M
2023-08-22 5.80 5.80 5.80 5.80 0.0M
2023-08-18 5.75 6.80 5.75 6.02 0.0M
2023-08-16 5.60 6.00 5.60 6.00 0.0M
2023-08-15 5.50 5.76 5.45 5.45 0.0M
2023-08-09 5.84 5.84 5.84 5.84 0.0M
2023-08-03 5.65 5.77 5.65 5.77 0.0M
2023-08-02 5.40 5.40 5.40 5.40 0.0M
2023-08-01 5.05 5.40 5.05 5.40 0.0M
2023-07-28 5.05 5.69 5.05 5.69 0.0M
2023-07-26 5.03 5.03 5.03 5.03 0.0M
2023-07-25 5.00 5.80 5.00 5.80 0.0M
2023-07-24 5.52 5.52 5.52 5.52 0.0M
2023-07-19 5.85 5.85 5.85 5.85 0.0M
2023-07-18 5.43 5.90 5.43 5.88 0.0M
2023-07-17 5.88 5.92 5.88 5.92 0.0M
2023-07-13 5.94 5.94 5.93 5.93 0.0M
2023-07-12 5.53 5.92 5.53 5.85 0.0M
2023-07-10 6.44 6.44 5.78 6.00 0.0M
2023-07-07 6.75 6.75 6.75 6.75 0.0M
2023-07-06 7.00 7.00 6.69 6.85 0.0M
2023-06-29 6.00 6.87 6.00 6.59 0.0M
2023-06-28 7.01 7.01 6.00 6.00 0.0M
2023-06-27 7.06 7.95 6.31 7.50 0.0M
2023-06-26 8.31 8.31 7.90 7.90 0.0M
2023-06-20 9.00 9.00 8.89 8.89 0.0M
2023-06-09 9.55 9.55 9.55 9.55 0.0M
2023-06-07 9.22 9.59 9.15 9.59 0.0M
2023-06-05 9.45 9.45 9.15 9.15 0.0M
2023-06-02 9.83 9.83 9.83 9.83 0.0M
2023-06-01 9.25 9.25 9.00 9.00 0.0M
2023-05-31 10.15 10.15 10.15 10.15 0.0M
2023-05-30 10.07 10.70 10.04 10.70 0.0M
2023-05-25 10.31 10.80 10.31 10.80 0.0M
2023-05-24 11.00 11.00 10.50 10.50 0.0M
2023-05-23 9.38 10.65 9.38 10.50 0.0M
2023-05-19 9.43 10.72 9.28 10.00 0.0M
2023-05-18 10.72 10.73 10.25 10.25 0.0M
2023-05-17 11.13 12.00 10.00 11.50 0.0M
2023-05-16 13.72 13.72 12.50 13.07 0.0M
2023-05-15 14.02 14.03 13.00 13.00 0.0M
2023-05-12 14.00 14.79 13.99 14.79 0.0M
2023-05-11 15.67 15.67 10.48 14.80 0.0M
2023-05-09 16.84 16.84 16.84 16.84 0.0M
2023-05-08 16.80 16.85 16.80 16.85 0.0M
2023-05-05 15.30 16.80 15.30 16.80 0.0M
2023-04-28 15.29 15.43 15.29 15.43 0.0M
2023-04-26 16.08 16.08 16.08 16.08 0.0M
2023-04-24 16.90 16.90 16.90 16.90 0.0M
2023-04-21 16.00 16.00 16.00 16.00 0.0M
2023-04-10 16.95 16.95 16.95 16.95 0.0M
2023-04-06 16.00 16.00 16.00 16.00 0.0M
2023-04-04 16.90 16.90 16.90 16.90 0.0M
2023-04-03 15.92 16.90 15.92 16.90 0.0M
2023-03-27 15.50 17.00 15.50 17.00 0.0M
2023-03-24 16.70 16.70 16.70 16.70 0.0M
2023-03-23 16.31 16.31 16.20 16.20 0.0M
2023-03-22 16.35 16.35 16.35 16.35 0.0M
2023-03-21 16.90 16.90 16.50 16.50 0.0M
2023-03-14 19.94 19.94 19.94 19.94 0.0M
2023-03-13 21.01 21.01 19.77 19.77 0.0M
2023-03-09 19.00 21.41 19.00 21.41 0.0M
2023-03-08 19.00 19.00 19.00 19.00 0.0M
2023-03-07 18.20 19.00 18.20 19.00 0.0M
2023-02-28 17.12 18.37 17.12 18.37 0.0M
2023-02-27 17.49 17.50 17.49 17.50 0.0M
2023-02-23 17.25 17.59 17.25 17.50 0.0M
2023-02-22 17.71 17.71 17.71 17.71 0.0M
2023-02-16 18.00 18.50 18.00 18.49 0.0M
2023-01-27 18.81 18.96 18.81 18.96 0.0M
2023-01-26 18.50 18.81 18.50 18.65 0.0M
2023-01-25 18.46 18.50 18.46 18.50 0.0M
2023-01-24 17.01 17.01 17.01 17.01 0.0M
2023-01-12 18.00 19.00 18.00 19.00 0.0M